Stockholm - Free Realtime Quote SEK

CHOSA Oncology AB (CHOSA.ST)

Compare
0.6500 -0.0600 (-8.45%)
As of 12:46 PM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 0.8500 0.8500 0.6500 0.6500 0.6500 10,506
Nov 5, 2024 0.7000 0.7100 0.7000 0.7100 0.7100 2,700
Nov 4, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 5,413
Nov 1, 2024 0.5500 0.9900 0.5500 0.7000 0.7000 14,047
Oct 31, 2024 0.8080 0.9900 0.8060 0.8060 0.8060 20,414
Oct 30, 2024 0.8500 0.8600 0.8500 0.8500 0.8500 5,091
Oct 29, 2024 0.9700 0.9700 0.8060 0.8500 0.8500 11,353
Oct 28, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 1,905
Oct 25, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 26
Oct 24, 2024 0.7280 0.8000 0.7280 0.8000 0.8000 1,281
Oct 23, 2024 0.9360 0.9880 0.7060 0.9880 0.9880 6,413
Oct 22, 2024 0.6040 0.9440 0.6040 0.9360 0.9360 34,726
Oct 21, 2024 0.7460 0.7980 0.5040 0.6020 0.6020 4,988
Oct 18, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 4,409
Oct 17, 2024 0.8280 0.9460 0.6560 0.9340 0.9340 27,526
Oct 16, 2024 0.9260 0.9340 0.8040 0.9340 0.9340 31,354
Oct 15, 2024 0.9380 0.9380 0.9380 0.9380 0.9380 5,824
Oct 14, 2024 0.9340 0.9380 0.9340 0.9380 0.9380 2,118
Oct 11, 2024 0.9340 1.0400 0.9340 0.9360 0.9360 3,269
Oct 10, 2024 0.9340 0.9340 0.9340 0.9340 0.9340 -
Oct 9, 2024 1.0700 1.0700 0.9320 0.9340 0.9340 22,868
Oct 8, 2024 1.0000 1.0000 0.9260 0.9260 0.9260 2,738
Oct 7, 2024 0.9220 1.0000 0.9220 1.0000 1.0000 1,078
Oct 4, 2024 0.9760 1.0000 0.9760 1.0000 1.0000 787
Oct 3, 2024 0.9760 0.9760 0.9760 0.9760 0.9760 532
Oct 2, 2024 0.9840 1.0950 0.9800 0.9860 0.9860 6,574
Oct 1, 2024 1.0950 1.0950 0.9940 1.0000 1.0000 7,001
Sep 30, 2024 0.9920 1.0100 0.9920 1.0100 1.0100 16,433
Sep 27, 2024 1.0800 1.1000 0.9900 1.1000 1.1000 10,466
Sep 26, 2024 0.9400 1.1050 0.9400 1.1000 1.1000 23,522
Sep 25, 2024 1.0800 1.0800 0.9420 1.0750 1.0750 10,183
Sep 24, 2024 0.9260 1.0800 0.9260 1.0800 1.0800 11,293
Sep 23, 2024 0.9100 1.0800 0.9100 1.0800 1.0800 9,435
Sep 20, 2024 1.0850 1.0850 0.9000 1.0800 1.0800 19,369
Sep 19, 2024 0.9520 1.0850 0.9520 1.0850 1.0850 6,400
Sep 18, 2024 1.1000 1.1000 0.9900 1.0750 1.0750 77,331
Sep 17, 2024 1.0000 1.1000 0.9500 1.1000 1.1000 106,234
Sep 16, 2024 1.1150 1.1150 1.0050 1.0850 1.0850 37,794
Sep 13, 2024 1.0350 1.1200 1.0350 1.1150 1.1150 14,310
Sep 12, 2024 1.0900 1.1200 0.9500 1.1200 1.1200 29,661
Sep 11, 2024 1.0750 1.1050 1.0200 1.1050 1.1050 19,623
Sep 10, 2024 1.0900 1.1050 1.0050 1.1050 1.1050 17,200
Sep 9, 2024 1.0050 1.1050 1.0050 1.0950 1.0950 15,060
Sep 6, 2024 1.1100 1.1100 1.0100 1.0950 1.0950 49,278
Sep 5, 2024 1.0100 1.1050 1.0100 1.1050 1.1050 16,715
Sep 4, 2024 1.1100 1.1100 1.0050 1.1100 1.1100 11,000
Sep 3, 2024 1.1050 1.1100 1.0000 1.1100 1.1100 17,822
Sep 2, 2024 1.0050 1.1150 0.9920 1.1150 1.1150 18,867
Aug 30, 2024 1.0000 1.1200 1.0000 1.0050 1.0050 2,109
Aug 29, 2024 1.0550 1.1100 1.0400 1.1100 1.1100 32,520
Aug 28, 2024 1.0300 1.1200 1.0300 1.1150 1.1150 11,767
Aug 27, 2024 1.0000 1.1150 1.0000 1.1150 1.1150 1,700
Aug 26, 2024 1.0050 1.1150 1.0000 1.1150 1.1150 7,750
Aug 23, 2024 1.0250 1.1150 1.0000 1.1150 1.1150 20,567
Aug 22, 2024 1.0200 1.1200 1.0200 1.1200 1.1200 12,404
Aug 21, 2024 1.0800 1.1200 1.0200 1.1200 1.1200 50,100
Aug 20, 2024 1.0900 1.0900 1.0000 1.0800 1.0800 11,071
Aug 19, 2024 1.0000 1.1400 1.0000 1.0900 1.0900 26,350
Aug 16, 2024 1.0000 1.0800 1.0000 1.0800 1.0800 15,623
Aug 15, 2024 1.0000 1.0800 1.0000 1.0800 1.0800 6,805
Aug 14, 2024 1.0400 1.0700 1.0000 1.0700 1.0700 15,315
Aug 13, 2024 1.1000 1.1000 0.9580 1.0650 1.0650 31,465
Aug 12, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 1,571
Aug 9, 2024 0.9300 1.0500 0.9300 1.0500 1.0500 17,484
Aug 8, 2024 0.9100 1.1000 0.9100 1.0500 1.0500 16,022
Aug 7, 2024 0.8880 1.0950 0.8880 1.0500 1.0500 30,600
Aug 6, 2024 0.9440 0.9720 0.8500 0.9720 0.9720 32,516
Aug 5, 2024 0.9980 0.9980 0.8200 0.9440 0.9440 32,499
Aug 2, 2024 1.0000 1.0000 0.8620 1.0000 1.0000 17,832
Aug 1, 2024 0.8240 1.0000 0.8240 1.0000 1.0000 10,746
Jul 31, 2024 1.0850 1.0850 0.8400 1.0000 1.0000 24,283
Jul 30, 2024 1.0950 1.0950 0.8000 0.9500 0.9500 23,985
Jul 29, 2024 1.0500 1.1050 0.9940 1.1000 1.1000 26,358
Jul 26, 2024 1.1350 1.1350 0.9800 1.0500 1.0500 7,195
Jul 25, 2024 1.0000 1.0000 0.7880 0.9420 0.9420 41,571
Jul 24, 2024 0.9000 0.9500 0.9000 0.9500 0.9500 12,085
Jul 23, 2024 0.9500 0.9500 0.7820 0.9500 0.9500 10,285
Jul 22, 2024 0.7660 0.9880 0.7660 0.9880 0.9880 65,817
Jul 19, 2024 0.9700 0.9720 0.8020 0.9700 0.9700 29,229
Jul 18, 2024 0.8800 0.9640 0.7560 0.9640 0.9640 35,759
Jul 17, 2024 0.8780 1.0900 0.8780 0.9880 0.9880 87,983
Jul 16, 2024 0.9700 1.0400 0.8220 0.8780 0.8780 35,285
Jul 15, 2024 1.0000 1.0000 0.9400 0.9700 0.9700 6,003
Jul 12, 2024 1.0000 1.0500 1.0000 1.0050 1.0050 15,242
Jul 11, 2024 0.9720 1.0900 0.9720 1.0050 1.0050 17,821
Jul 10, 2024 1.0300 1.0900 0.9740 0.9740 0.9740 23,849
Jul 9, 2024 1.0300 1.0300 1.0250 1.0250 1.0250 448
Jul 8, 2024 0.9320 0.9440 0.9320 0.9440 0.9440 2
Jul 5, 2024 1.0400 1.0400 0.9560 0.9740 0.9740 41,054
Jul 4, 2024 0.9800 1.1000 0.8840 0.9520 0.9520 100,331
Jul 3, 2024 1.0500 1.0500 0.9660 1.0000 1.0000 997
Jul 2, 2024 0.9420 1.0950 0.9060 0.9700 0.9700 16,601
Jul 1, 2024 1.0350 1.1000 0.9320 0.9420 0.9420 7,017
Jun 28, 2024 0.8620 1.0350 0.8620 1.0350 1.0350 8,254
Jun 27, 2024 0.9800 1.0300 0.9000 1.0300 1.0300 35,800
Jun 26, 2024 1.0500 1.1000 0.9500 1.0000 1.0000 11,205
Jun 25, 2024 1.0500 1.0500 1.0000 1.0000 1.0000 125
Jun 24, 2024 1.1000 1.1000 1.0500 1.0500 1.0500 4,444
Jun 20, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 500
Jun 19, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 600
Jun 18, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 -
Jun 17, 2024 1.0200 1.0400 1.0200 1.0400 1.0400 6,212
Jun 14, 2024 1.0100 1.0500 1.0100 1.0500 1.0500 10,350
Jun 13, 2024 0.9040 1.0450 0.9040 1.0450 1.0450 49,262
Jun 12, 2024 1.0100 1.0700 0.9020 1.0000 1.0000 30,303
Jun 11, 2024 1.0100 1.0750 1.0100 1.0100 1.0100 11,812
Jun 10, 2024 1.0150 1.0150 1.0100 1.0100 1.0100 478
Jun 7, 2024 1.0100 1.0150 1.0100 1.0150 1.0150 4,761
Jun 5, 2024 0.9620 1.0350 0.9620 1.0100 1.0100 35,882
Jun 4, 2024 1.0300 1.0300 0.9820 1.0050 1.0050 31,280
Jun 3, 2024 1.0250 1.0300 1.0250 1.0300 1.0300 7,060
May 31, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 22,644
May 30, 2024 1.1250 1.1300 1.0100 1.0400 1.0400 13,090
May 29, 2024 1.1100 1.1400 1.0000 1.1300 1.1300 4,403
May 28, 2024 0.9400 1.1450 0.9400 1.1350 1.1350 13,652
May 27, 2024 1.0800 1.0850 0.9240 1.0850 1.0850 20,467
May 24, 2024 1.0100 1.0850 1.0100 1.0800 1.0800 17,949
May 23, 2024 1.0900 1.0900 1.0100 1.0900 1.0900 64,653
May 22, 2024 1.0050 1.0950 1.0050 1.0950 1.0950 14,650
May 21, 2024 1.0500 1.0900 1.0000 1.0600 1.0600 82,060
May 20, 2024 1.0150 1.0850 1.0150 1.0350 1.0350 81,728
May 17, 2024 1.0600 1.0600 1.0200 1.0600 1.0600 43,210
May 16, 2024 1.0600 1.1900 1.0600 1.1000 1.1000 34,450
May 15, 2024 1.1000 1.1200 1.0400 1.1050 1.1050 37,040
May 14, 2024 1.0950 1.1900 1.0950 1.1200 1.1200 38,921
May 13, 2024 1.1950 1.3350 1.0900 1.1700 1.1700 85,321
May 10, 2024 1.1150 1.3500 1.0150 1.1950 1.1950 76,294
May 8, 2024 1.1350 1.1350 1.1150 1.1150 1.1150 5,415
May 7, 2024 1.0650 1.2000 1.0050 1.1350 1.1350 70,205
May 6, 2024 0.9980 1.1500 0.9040 1.0150 1.0150 30,116
May 3, 2024 1.0000 1.0000 0.9320 0.9980 0.9980 114,688
May 2, 2024 0.9960 1.0000 0.9300 1.0000 1.0000 19,834
Apr 30, 2024 0.9980 0.9980 0.9300 0.9960 0.9960 12,381
Apr 29, 2024 0.9980 0.9980 0.9600 0.9980 0.9980 11,582
Apr 26, 2024 0.9300 0.9980 0.9300 0.9980 0.9980 38,198
Apr 25, 2024 0.9180 1.0350 0.9160 1.0000 1.0000 5,358
Apr 24, 2024 1.0450 1.0450 1.0450 1.0450 1.0450 7,000
Apr 23, 2024 0.9100 1.0900 0.9100 0.9100 0.9100 13,877
Apr 22, 2024 0.9560 1.0100 0.8800 0.9860 0.9860 16,279
Apr 19, 2024 0.8620 1.1450 0.8620 0.9560 0.9560 38,925
Apr 18, 2024 0.9400 0.9400 0.9380 0.9380 0.9380 3,101
Apr 17, 2024 0.9200 0.9900 0.9200 0.9400 0.9400 14,775
Apr 16, 2024 0.8600 1.0350 0.8600 1.0300 1.0300 16,432
Apr 15, 2024 1.0000 1.0000 0.9900 1.0000 1.0000 15,612
Apr 12, 2024 1.0200 1.1450 1.0000 1.0000 1.0000 15,448
Apr 11, 2024 0.9700 1.0300 0.9620 1.0100 1.0100 10,398
Apr 10, 2024 0.9900 1.0350 0.9900 0.9900 0.9900 18,618
Apr 9, 2024 1.0000 1.0400 1.0000 1.0000 1.0000 30,908
Apr 8, 2024 1.0300 1.1300 0.8240 1.0000 1.0000 23,631
Apr 5, 2024 1.0650 1.1500 1.0200 1.0300 1.0300 59,730
Apr 4, 2024 1.1750 1.1750 0.8800 0.9500 0.9500 30,082
Apr 3, 2024 1.1850 1.1850 0.6060 1.1750 1.1750 61,617
Apr 2, 2024 1.0300 1.1850 1.0250 1.1800 1.1800 84,865
Mar 28, 2024 1.1500 1.1880 1.0000 1.0260 1.0260 82,560
Mar 27, 2024 0.9000 1.6700 0.9000 1.1000 1.1000 405,250
Mar 26, 2024 0.7330 0.9000 0.6220 0.9000 0.9000 75,345
Mar 25, 2024 0.5760 0.9400 0.5380 0.7360 0.7360 208,109
Mar 22, 2024 0.5380 0.5380 0.5380 0.5380 0.5380 4,000
Mar 21, 2024 0.5380 0.5380 0.5380 0.5380 0.5380 3,162
Mar 20, 2024 0.5380 0.5380 0.5380 0.5380 0.5380 4,891
Mar 19, 2024 0.5380 0.5950 0.5380 0.5380 0.5380 10,725
Mar 18, 2024 0.5800 0.5800 0.5390 0.5670 0.5670 27,000
Mar 15, 2024 0.5400 0.5800 0.5390 0.5500 0.5500 13,763
Mar 14, 2024 0.5540 0.6390 0.5380 0.5400 0.5400 23,802
Mar 13, 2024 0.6590 0.6590 0.5540 0.5540 0.5540 24,985
Mar 12, 2024 0.5410 0.6500 0.5410 0.5510 0.5510 8,924
Mar 11, 2024 0.6160 0.7390 0.5390 0.5410 0.5410 19,275
Mar 8, 2024 0.5540 0.6630 0.5380 0.6470 0.6470 4,392
Mar 7, 2024 0.5960 0.7040 0.5960 0.6930 0.6930 26,652
Mar 6, 2024 0.6780 0.7390 0.6780 0.7290 0.7290 11,783
Mar 5, 2024 0.7100 0.7250 0.6560 0.7250 0.7250 57,817
Mar 4, 2024 0.7400 0.7400 0.6540 0.7200 0.7200 50,807
Mar 1, 2024 0.6180 0.7400 0.5500 0.7400 0.7400 156,093
Feb 29, 2024 0.5550 0.6500 0.3805 0.6180 0.6180 98,589
Feb 28, 2024 0.3700 0.5750 0.3540 0.5550 0.5550 147,584
Feb 27, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 9,825
Feb 26, 2024 0.3500 0.3855 0.3500 0.3600 0.3600 45,366
Feb 23, 2024 0.3250 0.3870 0.3250 0.3500 0.3500 17,171
Feb 22, 2024 0.3350 0.4080 0.3350 0.3350 0.3350 20,782
Feb 21, 2024 0.3305 0.3965 0.3305 0.3700 0.3700 18,248
Feb 20, 2024 0.3700 0.4095 0.3310 0.3995 0.3995 14,275
Feb 19, 2024 0.3350 0.4020 0.3350 0.3700 0.3700 20,349
Feb 16, 2024 0.4030 0.4195 0.3730 0.4185 0.4185 165,392
Feb 15, 2024 0.4490 0.4500 0.4350 0.4500 0.4500 62,547
Feb 14, 2024 0.4485 0.4485 0.3760 0.4480 0.4480 42,927
Feb 13, 2024 0.4030 0.4350 0.3305 0.4070 0.4070 142,478
Feb 12, 2024 0.3535 0.4470 0.3535 0.4350 0.4350 49,954
Feb 9, 2024 0.4195 0.4475 0.3950 0.4420 0.4420 200,003
Feb 8, 2024 0.4305 0.4305 0.3925 0.4305 0.4305 55,692
Feb 7, 2024 0.3700 0.4100 0.3700 0.3930 0.3930 5,347
Feb 6, 2024 0.4220 0.4410 0.3525 0.4325 0.4325 84,510
Feb 5, 2024 0.4985 0.4985 0.4155 0.4400 0.4400 50,510
Feb 2, 2024 0.5000 0.5000 0.3110 0.4985 0.4985 561
Feb 1, 2024 0.3110 0.5300 0.3110 0.5300 0.5300 2,100
Jan 31, 2024 0.3790 0.4000 0.3500 0.3500 0.3500 35,118
Jan 30, 2024 0.4000 0.4000 0.3000 0.3790 0.3790 83,892
Jan 29, 2024 0.4300 0.4300 0.4010 0.4010 0.4010 3,900
Jan 26, 2024 0.4960 0.4960 0.4100 0.4100 0.4100 8,264
Jan 25, 2024 0.4500 0.4600 0.4010 0.4010 0.4010 11,629
Jan 24, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,000
Jan 23, 2024 0.3900 0.4020 0.3900 0.4020 0.4020 26,711
Jan 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 50,226
Jan 19, 2024 0.4000 0.4150 0.4000 0.4150 0.4150 7,470
Jan 18, 2024 0.4040 0.4310 0.4040 0.4310 0.4310 19,481
Jan 17, 2024 0.4250 0.4730 0.4000 0.4200 0.4200 66,316
Jan 16, 2024 0.4500 0.4600 0.4500 0.4500 0.4500 29,239
Jan 15, 2024 0.4900 0.5000 0.4510 0.4600 0.4600 25,409
Jan 12, 2024 0.4800 0.5000 0.4770 0.4770 0.4770 22,000
Jan 11, 2024 0.5310 0.5310 0.4810 0.4820 0.4820 3,324
Jan 10, 2024 0.4800 0.5370 0.4800 0.5320 0.5320 1,137
Jan 9, 2024 0.4800 0.5460 0.4800 0.4800 0.4800 6,262
Jan 8, 2024 0.4910 0.5000 0.4500 0.4750 0.4750 86,461
Jan 5, 2024 0.5790 0.5790 0.5000 0.5000 0.5000 7,162
Jan 4, 2024 0.4680 0.5300 0.4680 0.4910 0.4910 11,193
Jan 3, 2024 0.4010 0.5270 0.4010 0.5260 0.5260 2,772
Jan 2, 2024 0.5410 0.5410 0.5010 0.5390 0.5390 124,297
Dec 29, 2023 0.5600 0.5960 0.5170 0.5640 0.5640 75,372
Dec 28, 2023 0.5310 0.5900 0.5260 0.5900 0.5900 34,872
Dec 27, 2023 0.5850 0.5850 0.5200 0.5310 0.5310 41,679
Dec 22, 2023 0.6150 0.6150 0.5700 0.6060 0.6060 14,444
Dec 21, 2023 0.6010 0.6010 0.6000 0.6000 0.6000 18,313
Dec 20, 2023 0.6380 0.6380 0.5500 0.5960 0.5960 19,350
Dec 19, 2023 0.5110 0.6070 0.5110 0.5530 0.5530 21,759
Dec 18, 2023 0.5800 0.6160 0.5130 0.5420 0.5420 11,922
Dec 15, 2023 0.5500 0.5880 0.5500 0.5790 0.5790 23,425
Dec 14, 2023 0.5320 0.6000 0.5320 0.5360 0.5360 19,931
Dec 13, 2023 0.5320 0.5950 0.5320 0.5380 0.5380 10,825
Dec 12, 2023 0.5330 0.5600 0.5330 0.5500 0.5500 36,028
Dec 11, 2023 0.5600 0.5830 0.5370 0.5500 0.5500 22,008
Dec 8, 2023 0.5310 0.5700 0.5310 0.5600 0.5600 50,752
Dec 7, 2023 0.5800 0.5820 0.5150 0.5520 0.5520 70,742
Dec 6, 2023 0.6610 0.7060 0.5850 0.5850 0.5850 54,594
Dec 5, 2023 0.6900 0.6900 0.6110 0.6540 0.6540 2,039
Dec 4, 2023 0.7000 0.7330 0.6610 0.6900 0.6900 39,253
Dec 1, 2023 0.7600 0.7600 0.6700 0.6750 0.6750 88,908
Nov 30, 2023 0.5830 0.7600 0.5830 0.7600 0.7600 1,401
Nov 29, 2023 0.6200 0.6490 0.5800 0.6490 0.6490 13,500
Nov 28, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 1,250
Nov 27, 2023 0.6960 0.6960 0.6720 0.6720 0.6720 2,510
Nov 24, 2023 0.8000 0.8000 0.6000 0.6970 0.6970 15,707
Nov 23, 2023 0.7100 0.7100 0.6040 0.6470 0.6470 6,484
Nov 22, 2023 0.7990 0.7990 0.6700 0.7210 0.7210 6,273
Nov 21, 2023 0.7110 0.7110 0.7100 0.7100 0.7100 16,645
Nov 20, 2023 0.7970 0.7970 0.7970 0.7970 0.7970 198
Nov 17, 2023 0.7100 0.7970 0.7100 0.7970 0.7970 3,365
Nov 16, 2023 0.7090 0.7980 0.7090 0.7980 0.7980 19,464
Nov 15, 2023 0.7750 0.8000 0.7070 0.8000 0.8000 18,004
Nov 14, 2023 0.6500 0.7870 0.6500 0.7750 0.7750 39,143
Nov 13, 2023 0.6960 0.7000 0.6020 0.6500 0.6500 12,738
Nov 10, 2023 0.6000 0.6960 0.5010 0.6960 0.6960 24,387
Nov 9, 2023 0.5990 0.6160 0.5110 0.6160 0.6160 41,435
Nov 8, 2023 0.5010 0.5730 0.5010 0.5730 0.5730 68,823
Nov 7, 2023 0.5810 0.5820 0.5710 0.5710 0.5710 8,506
Nov 6, 2023 0.5160 0.6090 0.5160 0.5820 0.5820 38,828

Related Tickers